21,660€
2,41%
Echtzeit-Aktienkurs Osisko Gold Royalties Ltd
Bid:
Ask:
Aktienkurse zur Osisko Gold Royalties Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 21,11 | 21,68 | 20,99 | 21,60 | 2,13% | - |
| 08.05.2025 | 21,22 | 21,85 | 20,66 | 21,15 | -0,21% | - |
| 07.05.2025 | 21,29 | 21,32 | 20,85 | 21,20 | -0,21% | - |
| 06.05.2025 | 21,10 | 21,41 | 20,85 | 21,24 | 2,02% | - |
| 05.05.2025 | 20,61 | 21,15 | 20,35 | 20,82 | 1,91% | 750,00 |
| 02.05.2025 | 21,21 | 21,21 | 20,35 | 20,43 | -3,70% | 500,00 |
| 30.04.2025 | 20,76 | 21,25 | 20,35 | 21,22 | 2,14% | - |
| 29.04.2025 | 20,77 | 20,98 | 20,35 | 20,77 | 0,34% | - |
| 28.04.2025 | 20,57 | 20,74 | 20,32 | 20,70 | 0,56% | - |
| 25.04.2025 | 20,52 | 20,76 | 19,86 | 20,59 | 0,41% | - |
| 24.04.2025 | 20,24 | 20,74 | 20,10 | 20,50 | 1,31% | - |
| 23.04.2025 | 20,16 | 20,32 | 19,37 | 20,24 | 0,37% | - |
| 22.04.2025 | 20,53 | 20,92 | 19,92 | 20,16 | -1,80% | - |
| 17.04.2025 | 20,80 | 20,99 | 20,33 | 20,53 | -1,39% | 40,00 |
| 16.04.2025 | 21,01 | 21,15 | 20,59 | 20,82 | 0,97% | - |
| 15.04.2025 | 20,05 | 20,71 | 19,88 | 20,62 | 2,84% | - |
| 14.04.2025 | 19,68 | 20,72 | 19,46 | 20,05 | 1,78% | 1.000,00 |
| 11.04.2025 | 19,47 | 19,82 | 19,22 | 19,70 | 0,83% | - |
| 10.04.2025 | 18,90 | 19,60 | 18,29 | 19,54 | 4,86% | - |
| 09.04.2025 | 17,55 | 18,83 | 17,41 | 18,63 | 6,14% | - |
| 08.04.2025 | 17,75 | 18,53 | 17,40 | 17,56 | -1,58% | - |
| 07.04.2025 | 18,08 | 18,56 | 16,55 | 17,84 | -1,60% | 656,00 |
| 04.04.2025 | 18,98 | 19,23 | 18,02 | 18,13 | -4,82% | - |
| 03.04.2025 | 19,37 | 19,42 | 17,89 | 19,05 | -1,80% | - |
| 02.04.2025 | 19,40 | 19,54 | 19,04 | 19,40 | -0,05% | - |
| 01.04.2025 | 19,76 | 19,79 | 19,04 | 19,41 | -0,68% | - |
| 31.03.2025 | 19,64 | 19,82 | 19,01 | 19,54 | 1,07% | - |
| 28.03.2025 | 19,60 | 19,88 | 19,17 | 19,33 | -1,35% | - |
| 27.03.2025 | 19,30 | 19,72 | 19,30 | 19,60 | 1,36% | - |
| 26.03.2025 | 19,56 | 19,68 | 19,24 | 19,33 | -1,26% | - |
| 25.03.2025 | 19,03 | 19,69 | 19,02 | 19,58 | 2,96% | - |
| 24.03.2025 | 18,79 | 19,29 | 18,24 | 19,02 | 3,92% | - |
| 21.03.2025 | 18,40 | 18,79 | 18,22 | 18,30 | -0,76% | 2.600,00 |
| 20.03.2025 | 18,33 | 18,59 | 18,24 | 18,44 | 0,61% | 20,00 |
| 19.03.2025 | 18,49 | 18,52 | 18,18 | 18,33 | -0,01% | 10,00 |
| 18.03.2025 | 18,48 | 18,88 | 18,27 | 18,33 | -0,81% | - |
| 17.03.2025 | 17,96 | 18,56 | 17,96 | 18,48 | 2,44% | - |
| 14.03.2025 | 17,88 | 18,17 | 17,64 | 18,04 | 0,89% | - |
| 13.03.2025 | 17,47 | 18,19 | 17,38 | 17,88 | 2,64% | 1,00 |
| 12.03.2025 | 17,45 | 17,58 | 17,24 | 17,42 | -0,17% | - |
| 11.03.2025 | 16,63 | 17,50 | 16,54 | 17,45 | 5,82% | - |
| 10.03.2025 | 16,91 | 17,02 | 16,27 | 16,49 | -2,76% | 350,00 |
| 07.03.2025 | 17,32 | 17,64 | 16,95 | 16,96 | -2,04% | - |
| 06.03.2025 | 17,50 | 17,53 | 17,16 | 17,31 | -1,03% | - |
| 05.03.2025 | 17,34 | 17,71 | 16,87 | 17,49 | 0,55% | - |
| 04.03.2025 | 17,16 | 17,45 | 16,76 | 17,40 | 1,49% | - |
| 03.03.2025 | 17,67 | 17,83 | 17,03 | 17,14 | -2,94% | - |
| 28.02.2025 | 17,23 | 17,66 | 16,88 | 17,66 | 2,47% | - |
| 27.02.2025 | 17,78 | 17,81 | 17,17 | 17,24 | -2,96% | - |
| 26.02.2025 | 17,44 | 17,85 | 17,32 | 17,76 | 1,70% | - |
| 25.02.2025 | 17,74 | 17,76 | 17,14 | 17,46 | -1,62% | - |
| 24.02.2025 | 17,79 | 18,19 | 17,65 | 17,75 | 0,01% | - |
| 21.02.2025 | 18,13 | 18,40 | 17,49 | 17,75 | -1,93% | - |
| 20.02.2025 | 19,20 | 19,20 | 17,91 | 18,10 | -3,12% | - |
| 19.02.2025 | 19,27 | 19,27 | 18,15 | 18,68 | -1,22% | - |
| 18.02.2025 | 18,90 | 19,21 | 18,78 | 18,91 | 0,05% | - |
| 17.02.2025 | 18,76 | 18,98 | 18,76 | 18,90 | 0,79% | 600,00 |
| 14.02.2025 | 19,54 | 19,86 | 18,75 | 18,75 | -3,94% | 50,00 |
| 13.02.2025 | 19,63 | 19,80 | 19,33 | 19,52 | -0,47% | - |
| 12.02.2025 | 19,08 | 19,91 | 18,93 | 19,62 | 2,91% | - |
| 11.02.2025 | 19,40 | 19,55 | 18,95 | 19,06 | -1,75% | - |
| 10.02.2025 | 19,18 | 19,82 | 19,18 | 19,40 | 1,05% | - |
| 07.02.2025 | 18,93 | 19,30 | 18,93 | 19,20 | 1,44% | - |
| 06.02.2025 | 19,03 | 19,03 | 18,80 | 18,93 | 0,36% | - |
| 05.02.2025 | 18,69 | 19,12 | 18,69 | 18,86 | 0,87% | - |
| 04.02.2025 | 18,16 | 18,90 | 18,05 | 18,70 | 3,02% | - |
| 03.02.2025 | 17,87 | 18,22 | 17,77 | 18,15 | 1,74% | - |
| 31.01.2025 | 17,91 | 18,09 | 17,77 | 17,84 | -0,22% | - |
| 30.01.2025 | 17,71 | 18,16 | 17,71 | 17,88 | 0,87% | - |
| 29.01.2025 | 17,91 | 18,19 | 17,60 | 17,72 | -1,01% | - |
| 28.01.2025 | 17,57 | 18,05 | 17,51 | 17,90 | 1,91% | 70,00 |
| 27.01.2025 | 17,87 | 17,95 | 17,15 | 17,57 | -1,76% | - |
| 24.01.2025 | 18,04 | 18,24 | 17,59 | 17,88 | -0,82% | - |
| 23.01.2025 | 18,34 | 18,39 | 17,99 | 18,03 | -1,68% | - |
| 22.01.2025 | 18,27 | 18,61 | 18,07 | 18,34 | 0,31% | - |
| 21.01.2025 | 18,42 | 18,70 | 18,02 | 18,28 | -0,73% | - |
| 20.01.2025 | 18,20 | 18,42 | 18,02 | 18,42 | 1,28% | 1.110,00 |
| 17.01.2025 | 18,23 | 18,35 | 18,04 | 18,18 | -0,36% | - |
| 16.01.2025 | 18,21 | 18,47 | 18,06 | 18,25 | 0,16% | - |
| 15.01.2025 | 18,17 | 18,33 | 17,66 | 18,22 | 0,22% | - |
| 14.01.2025 | 17,83 | 18,31 | 17,78 | 18,18 | 1,56% | - |
| 13.01.2025 | 18,22 | 18,30 | 17,81 | 17,90 | -1,77% | - |
| 10.01.2025 | 18,64 | 18,93 | 18,12 | 18,22 | -2,29% | - |
| 09.01.2025 | 18,02 | 18,69 | 17,87 | 18,65 | 3,42% | - |
| 08.01.2025 | 17,91 | 18,17 | 17,88 | 18,03 | 0,74% | - |
| 07.01.2025 | 17,48 | 18,03 | 17,46 | 17,90 | 2,30% | - |
| 06.01.2025 | 17,75 | 18,03 | 17,49 | 17,50 | -2,77% | - |
| 03.01.2025 | 18,14 | 18,27 | 17,94 | 17,99 | -0,85% | - |
| 02.01.2025 | 17,61 | 18,22 | 17,37 | 18,15 | 4,10% | - |
| 30.12.2024 | 17,61 | 17,68 | 17,41 | 17,43 | -0,47% | - |
| 27.12.2024 | 17,73 | 17,80 | 17,35 | 17,52 | -0,20% | - |
| 23.12.2024 | 17,54 | 17,66 | 17,36 | 17,55 | 0,40% | - |
| 20.12.2024 | 17,80 | 17,94 | 17,41 | 17,48 | -1,74% | - |
| 19.12.2024 | 17,71 | 17,99 | 17,67 | 17,79 | 0,41% | - |
| 18.12.2024 | 18,09 | 18,25 | 17,65 | 17,72 | -2,22% | 1.000,00 |
| 17.12.2024 | 18,04 | 18,25 | 17,81 | 18,12 | 0,39% | 55,00 |
| 16.12.2024 | 18,15 | 18,45 | 18,04 | 18,05 | -0,44% | - |
| 13.12.2024 | 18,56 | 18,67 | 17,99 | 18,13 | -2,42% | - |
| 12.12.2024 | 19,20 | 19,26 | 18,53 | 18,58 | -3,23% | - |
| 11.12.2024 | 18,57 | 19,26 | 18,50 | 19,20 | 3,39% | - |